Japan Airlines Co., Ltd. (TYO:9201)
Japan · Delayed Price · Currency is JPY 2,609.50
-48.50 (-1.82%)
Jun 3, 2026, 2:15 PM JST
Japan Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,612.00 | 2,645.50 | 2,599.00 | 2,626.00 | - | -1.20% | - |
| Jun 2, 2026 | 2,671.00 | 2,696.00 | 2,652.00 | 2,658.00 | 2,658.00 | -2.03% | 3,068,000 |
| Jun 1, 2026 | 2,712.50 | 2,722.00 | 2,696.00 | 2,713.00 | 2,713.00 | -0.97% | 3,246,700 |
| May 29, 2026 | 2,689.00 | 2,770.00 | 2,681.00 | 2,739.50 | 2,739.50 | 3.05% | 16,088,800 |
| May 28, 2026 | 2,719.50 | 2,722.50 | 2,653.00 | 2,658.50 | 2,658.50 | -1.10% | 3,275,800 |
| May 27, 2026 | 2,700.00 | 2,711.00 | 2,677.50 | 2,688.00 | 2,688.00 | 0.26% | 3,104,400 |
| May 26, 2026 | 2,699.50 | 2,700.00 | 2,655.50 | 2,681.00 | 2,681.00 | -0.69% | 2,986,700 |
| May 25, 2026 | 2,635.00 | 2,726.00 | 2,617.50 | 2,699.50 | 2,699.50 | 4.63% | 5,630,100 |
| May 22, 2026 | 2,571.00 | 2,591.00 | 2,556.50 | 2,580.00 | 2,580.00 | 0.31% | 2,602,400 |
| May 21, 2026 | 2,568.00 | 2,582.50 | 2,548.00 | 2,572.00 | 2,572.00 | 2.14% | 3,404,700 |
| May 20, 2026 | 2,562.00 | 2,573.00 | 2,496.00 | 2,518.00 | 2,518.00 | -1.72% | 3,613,900 |
| May 19, 2026 | 2,557.50 | 2,566.00 | 2,539.00 | 2,562.00 | 2,562.00 | 1.63% | 2,861,000 |
| May 18, 2026 | 2,555.00 | 2,565.00 | 2,521.00 | 2,521.00 | 2,521.00 | -1.14% | 2,705,100 |
| May 15, 2026 | 2,542.50 | 2,567.00 | 2,531.00 | 2,550.00 | 2,550.00 | 0.29% | 2,842,400 |
| May 14, 2026 | 2,550.00 | 2,567.00 | 2,536.50 | 2,542.50 | 2,542.50 | 0.12% | 3,071,900 |
| May 13, 2026 | 2,564.00 | 2,579.00 | 2,538.50 | 2,539.50 | 2,539.50 | -0.18% | 3,177,800 |
| May 12, 2026 | 2,536.50 | 2,563.50 | 2,527.50 | 2,544.00 | 2,544.00 | -0.61% | 2,705,600 |
| May 11, 2026 | 2,624.00 | 2,636.00 | 2,557.00 | 2,559.50 | 2,559.50 | -2.51% | 3,928,700 |
| May 8, 2026 | 2,645.00 | 2,647.00 | 2,590.50 | 2,625.50 | 2,625.50 | -0.06% | 4,754,700 |
| May 7, 2026 | 2,600.00 | 2,643.50 | 2,552.50 | 2,627.00 | 2,627.00 | 3.96% | 7,860,400 |
| May 1, 2026 | 2,529.00 | 2,553.00 | 2,482.50 | 2,527.00 | 2,527.00 | 2.97% | 5,274,100 |
| Apr 30, 2026 | 2,421.00 | 2,501.00 | 2,406.50 | 2,454.00 | 2,454.00 | -0.47% | 7,986,700 |
| Apr 28, 2026 | 2,455.50 | 2,465.50 | 2,439.00 | 2,465.50 | 2,465.50 | 0.92% | 3,287,700 |
| Apr 27, 2026 | 2,463.00 | 2,478.50 | 2,443.00 | 2,443.00 | 2,443.00 | -1.01% | 3,192,900 |
| Apr 24, 2026 | 2,476.00 | 2,478.50 | 2,455.00 | 2,468.00 | 2,468.00 | 0.24% | 2,543,400 |
| Apr 23, 2026 | 2,500.00 | 2,501.50 | 2,451.50 | 2,462.00 | 2,462.00 | -2.22% | 4,889,600 |
| Apr 22, 2026 | 2,548.00 | 2,548.00 | 2,514.50 | 2,518.00 | 2,518.00 | -1.18% | 3,009,200 |
| Apr 21, 2026 | 2,557.00 | 2,579.00 | 2,544.00 | 2,548.00 | 2,548.00 | -1.11% | 2,981,300 |
| Apr 20, 2026 | 2,550.00 | 2,585.50 | 2,549.00 | 2,576.50 | 2,576.50 | 1.52% | 3,430,400 |
| Apr 17, 2026 | 2,550.00 | 2,552.50 | 2,537.00 | 2,538.00 | 2,538.00 | -1.25% | 3,841,400 |
| Apr 16, 2026 | 2,552.50 | 2,591.50 | 2,540.00 | 2,570.00 | 2,570.00 | 0.57% | 3,136,100 |
| Apr 15, 2026 | 2,548.50 | 2,581.50 | 2,545.50 | 2,555.50 | 2,555.50 | 1.25% | 4,148,700 |
| Apr 14, 2026 | 2,560.00 | 2,560.00 | 2,522.00 | 2,524.00 | 2,524.00 | -0.16% | 2,874,000 |
| Apr 13, 2026 | 2,548.00 | 2,553.00 | 2,522.00 | 2,528.00 | 2,528.00 | -2.34% | 4,151,900 |
| Apr 10, 2026 | 2,589.00 | 2,606.00 | 2,586.00 | 2,588.50 | 2,588.50 | 0.02% | 2,901,600 |
| Apr 9, 2026 | 2,625.00 | 2,654.00 | 2,588.00 | 2,588.00 | 2,588.00 | -3.40% | 4,204,400 |
| Apr 8, 2026 | 2,617.50 | 2,695.50 | 2,608.50 | 2,679.00 | 2,679.00 | 3.54% | 6,738,100 |
| Apr 7, 2026 | 2,585.00 | 2,608.50 | 2,580.50 | 2,587.50 | 2,587.50 | 0.10% | 2,310,600 |
| Apr 6, 2026 | 2,618.50 | 2,625.00 | 2,585.00 | 2,585.00 | 2,585.00 | -1.65% | 3,056,000 |
| Apr 3, 2026 | 2,634.00 | 2,650.00 | 2,618.00 | 2,628.50 | 2,628.50 | -0.45% | 2,331,800 |
| Apr 2, 2026 | 2,699.00 | 2,734.00 | 2,638.50 | 2,640.50 | 2,640.50 | -0.86% | 4,971,200 |
| Apr 1, 2026 | 2,649.00 | 2,663.50 | 2,600.50 | 2,663.50 | 2,663.50 | 4.06% | 2,905,900 |
| Mar 31, 2026 | 2,560.00 | 2,590.00 | 2,543.50 | 2,559.50 | 2,559.50 | -0.87% | 3,525,600 |
| Mar 30, 2026 | 2,550.00 | 2,598.00 | 2,523.00 | 2,582.00 | 2,582.00 | -2.03% | 4,490,100 |
| Mar 27, 2026 | 2,687.50 | 2,704.00 | 2,667.50 | 2,685.50 | 2,635.50 | 0.36% | 3,803,000 |
| Mar 26, 2026 | 2,700.00 | 2,700.00 | 2,662.00 | 2,676.00 | 2,626.18 | -0.56% | 2,602,900 |
| Mar 25, 2026 | 2,692.50 | 2,703.00 | 2,673.00 | 2,691.00 | 2,640.90 | 2.57% | 5,054,300 |
| Mar 24, 2026 | 2,663.50 | 2,664.00 | 2,594.00 | 2,623.50 | 2,574.65 | 2.08% | 3,809,000 |
| Mar 23, 2026 | 2,584.50 | 2,606.50 | 2,563.50 | 2,570.00 | 2,522.15 | -1.48% | 5,050,000 |
| Mar 19, 2026 | 2,618.00 | 2,655.50 | 2,600.00 | 2,608.50 | 2,559.93 | -4.03% | 5,322,500 |